Lundbergforetagen AB L E ser. B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	446.80	453.50	446.80	452.25	440.26	5,880
2023-06-27	443.60	445.20	440.40	444.25	432.48	12,001
2023-06-26	445.60	445.60	440.80	441.55	429.85	309,459
2023-06-23	448.65	448.65	448.65	448.65	436.76	0
2023-06-22	445.45	449.20	443.70	448.65	436.76	28,113
2023-06-21	453.50	454.00	443.90	445.70	433.89	22,135
2023-06-20	451.75	454.80	448.30	451.45	439.48	35,365
2023-06-19	460.95	461.20	450.80	453.65	441.63	11,214
2023-06-16	463.75	465.10	460.70	462.60	450.34	54,689
2023-06-15	458.35	464.00	455.40	463.70	451.41	33,835
2023-06-14	462.10	462.10	458.10	459.70	447.52	295,557
2023-06-13	461.50	465.40	460.00	462.60	450.34	13,422
2023-06-12	466.00	466.70	458.70	461.45	449.22	6,455
2023-06-09	466.15	466.50	461.50	464.25	451.95	19,101
2023-06-08	466.25	469.40	464.10	469.40	456.96	13,086
2023-06-07	470.10	472.00	468.80	470.90	458.42	11,171
2023-06-06	471.75	471.75	471.75	471.75	459.25	0
2023-06-05	467.15	471.80	464.50	471.75	459.25	11,624
2023-06-02	461.00	467.60	461.00	467.50	455.11	32,043
2023-06-01	454.10	460.00	451.10	458.30	446.15	12,577
2023-05-31	460.50	461.60	450.70	455.20	443.13	84,888
2023-05-30	458.55	463.80	458.40	463.45	451.17	103,857
2023-05-26	458.35	463.60	456.70	463.45	451.17	13,087
2023-05-25	461.85	463.40	456.90	457.50	445.37	8,326
2023-05-24	472.60	472.60	460.20	464.80	452.48	17,502
2023-05-23	486.10	487.40	481.70	485.15	472.29	2,151
2023-05-22	486.70	486.80	482.70	486.30	473.41	3,587
2023-05-19	481.60	486.00	481.60	483.75	470.93	5,912
2023-05-18	486.80	486.80	486.80	486.80	473.90	0
2023-05-17	482.70	486.80	472.30	486.80	473.90	7,611
2023-05-16	488.80	488.80	482.80	486.80	473.90	6,298
2023-05-15	487.70	491.60	486.10	488.25	475.31	6,506
2023-05-12	489.60	492.00	485.20	485.35	472.49	5,069
2023-05-11	484.80	489.10	484.80	486.55	473.65	9,011
2023-05-10	484.60	488.50	476.10	477.65	464.99	6,700
2023-05-09	489.25	490.70	481.10	483.25	470.44	11,941
2023-05-05	489.25	489.40	485.50	486.90	473.99	7,233
2023-05-04	485.70	486.80	482.30	484.25	471.42	6,460
2023-05-03	484.35	489.90	480.50	485.15	472.29	17,582
2023-05-02	490.60	490.90	481.55	481.55	468.79	12,218
2023-04-28	486.00	490.96	485.35	487.70	474.77	2,008
2023-04-27	480.70	483.90	479.70	481.25	468.49	256,887
2023-04-26	482.50	482.50	476.20	480.10	467.38	54,508
2023-04-25	480.65	483.90	479.00	480.95	468.20	51,979
2023-04-24	476.00	483.60	476.00	481.45	468.69	53,181
2023-04-21	476.10	477.30	473.40	477.30	464.65	5,913
2023-04-20	481.45	482.20	475.90	478.55	465.87	12,876
2023-04-19	482.40	484.90	480.20	481.30	468.54	6,417
2023-04-18	481.50	484.90	480.00	481.60	468.84	90,589
2023-04-17	487.60	488.20	479.90	482.25	469.47	2,814
2023-04-14	485.20	488.50	485.20	485.20	472.34	14,188
2023-04-13	482.35	484.30	478.60	480.35	467.62	2,348
2023-04-12	486.40	490.30	481.40	482.95	470.15	11,249
2023-04-11	479.10	484.50	479.10	483.40	470.59	9,504
2023-04-06	471.55	475.30	471.20	471.60	459.10	5,291
2023-04-05	472.15	474.20	469.80	471.60	455.21	3,353
2023-04-04	471.00	477.20	471.00	475.55	459.02	14,993
2023-04-03	467.95	469.60	465.90	466.65	450.43	20,456
2023-03-31	466.90	469.80	464.90	467.05	450.81	16,523
2023-03-30	456.00	466.00	454.40	463.05	446.95	10,789

← NewerPage 15 of 22 · 1,263 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-21	4.9000 SEK
2025-04-10	4.6000 SEK
2024-04-11	4.3000 SEK
2023-04-06	4.0000 SEK
2022-04-07	3.7500 SEK
2021-04-16	3.5000 SEK
2019-04-04	3.2000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.